頎邦 (6147)-兆豐-板橋券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－兆豐-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-板橋券商分點個股進出
兆豐-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	23	79.37	23	79.08	78.60	0	7,051	0.00%
2024/05/14	30	79.03	30	79.10	78.50	0	7,069	0.00%
2024/05/10	21	77.05	91	77.53	76.70	-70	6,947	-1.01%
2024/05/09	0	0.00	76	78.36	77.80	-76	6,878	-1.10%
2024/05/02	0	0.00	100	76.98	77.30	-100	6,632	-1.51%
2024/04/25	0	0.00	0	76.40	77.00	0	6,459	0.00%
2024/04/23	20	74.00	20	74.44	74.20	0	6,445	0.00%
2024/04/22	173	73.23	45	73.40	73.30	128	6,438	1.99%	大買/鉅額交易
2024/04/19	16	74.96	15	75.00	74.40	1	6,346	0.02%
2024/04/15	34	77.80	35	77.92	77.80	-1	6,135	-0.02%
2024/04/08	20.1	75.75	20	76.30	76.30	0.1	6,319	0.00%
2024/04/03	0.1	76.20	0	0.00	76.00	0.1	6,314	0.00%
2024/04/02	25	76.70	25	76.70	76.80	0	6,293	0.00%
2024/04/01	2	78.40	1	77.50	77.50	1	6,276	0.02%
2024/03/29	0	0.00	0.2	78.70	79.00	-0.2	6,260	0.00%
2024/03/28	0	0.00	1	76.90	77.90	-1	5,909	-0.02%
2024/03/27	31	74.19	32	74.45	75.80	-1	5,749	-0.02%
2024/03/26	0.1	74.10	0	0.00	73.90	0.1	5,745	0.00%
2024/03/25	0.1	75.70	0	0.00	75.10	0.1	5,797	0.00%
2024/03/22	0.1	76.40	0	0.00	75.70	0.1	5,850	0.00%
2024/03/21	2	77.70	0	0.00	78.20	2	5,888	0.03%
2024/03/20	1	80.00	5	79.92	77.60	-4	5,965	-0.07%
2024/03/19	0	0.00	1	80.40	78.50	-1	6,188	-0.02%
2024/03/18	20	76.90	21	77.52	77.40	-1	6,031	-0.02%
2024/03/15	1	76.80	0	0.00	76.50	1	6,014	0.02%
2024/03/13	1	77.90	0.2	78.72	79.00	0.8	5,829	0.01%
2024/03/11	29	75.02	26	75.37	75.70	3	5,522	0.05%
2024/03/08	1	78.90	1	77.30	75.40	0	5,481	0.00%
2024/03/07	20.2	73.40	20	74.51	74.60	0.2	5,104	0.00%
2024/03/05	20	72.50	20	72.80	72.80	0	5,049	0.00%
2024/03/04	20	72.30	21	72.50	72.90	-1	5,058	-0.02%
2024/03/01	1	71.60	3	72.37	71.30	-2	5,042	-0.04%
2024/02/23	0	0.00	1	74.00	74.00	-1	4,829	-0.02%
2024/02/19	1	70.80	1	70.60	71.00	0	4,447	0.00%
2024/02/16	0	0.00	1	70.20	70.00	-1	4,423	-0.02%
2024/02/15	4	69.50	0	0.00	69.60	4	4,372	0.09%
2024/02/05	0	0.00	1	70.80	71.00	-1	4,309	-0.02%
2024/02/02	2	71.40	0	0.00	71.30	2	4,281	0.05%
2024/02/01	0.1	71.30	0	0.00	71.40	0.1	4,233	0.00%
2024/01/31	0	0.00	1	72.10	72.00	-1	4,209	-0.02%
2024/01/30	1.1	71.63	0	0.00	71.60	1.1	4,194	0.03%
2024/01/26	0	0.00	1	73.20	73.20	-1	4,196	-0.02%
2024/01/19	1	73.50	0	0.00	73.50	1	4,239	0.02%
2024/01/17	18	73.50	18	73.40	73.00	0	4,229	0.00%
2024/01/16	15	72.70	15	72.93	73.70	0	4,199	0.00%
2024/01/10	1	71.30	0	0.00	71.80	1	4,167	0.02%
2024/01/04	1	74.80	0	0.00	74.50	1	4,072	0.02%
2023/12/25	0	0.00	3	72.60	72.30	-3	3,766	-0.08%
2023/12/20	1.1	73.52	0	0.00	74.00	1.1	3,558	0.03%
2023/12/19	1	72.50	0	0.00	72.60	1	3,435	0.03%
2023/12/15	4	80.00	8.2	76.97	76.80	-4.2	3,202	-0.13%
2023/12/14	3.2	78.00	8	77.10	78.70	-4.8	3,039	-0.16%
2023/12/13	4	73.70	1	73.00	73.80	3	2,631	0.11%
2023/12/12	0	0.00	2	71.40	71.40	-2	2,569	-0.08%
2023/12/06	0	0.00	1	70.40	70.50	-1	2,698	-0.04%
2023/12/05	0	0.00	1	70.10	70.50	-1	2,733	-0.04%
2023/12/04	1	71.30	0	0.00	71.50	1	2,777	0.04%
2023/11/29	5	71.22	0	0.00	71.30	5	2,913	0.17%
2023/11/24	1	70.00	0.4	70.00	70.00	0.6	2,976	0.02%
2023/11/09	0	0.00	1	69.50	69.50	-1	3,229	-0.03%
2023/11/02	0	0.00	2	69.25	69.40	-2	3,346	-0.06%
2023/10/20	1	68.50	0	0.00	69.00	1	3,584	0.03%
2023/10/19	0	0.00	1	67.90	68.20	-1	3,574	-0.03%
2023/10/12	0.4	67.00	1	67.40	67.50	-0.6	3,641	-0.02%
2023/10/11	1	67.40	0	0.00	66.80	1	3,656	0.03%
2023/10/03	0	0.00	2	68.80	68.80	-2	3,730	-0.05%
2023/10/02	0	0.00	1	68.60	68.70	-1	3,742	-0.03%
2023/09/25	1	68.20	0	0.00	68.50	1	3,791	0.03%
2023/09/22	1	68.50	0	0.00	68.50	1	3,771	0.03%
2023/09/21	0.3	68.20	1	67.90	67.90	-0.7	3,752	-0.02%
2023/09/20	50	70.40	51	69.48	69.00	-1	3,746	-0.03%
2023/09/19	1	71.30	0.1	71.70	71.00	0.9	3,677	0.03%
2023/09/18	1	71.70	1	71.80	71.30	0	3,642	0.00%
2023/09/15	1	71.10	2	72.10	71.30	-1	3,624	-0.03%
2023/09/14	0	0.00	1	71.30	71.00	-1	3,558	-0.03%
2023/09/13	2	71.40	0	0.00	71.20	2	3,548	0.06%
2023/09/12	0	0.00	1	72.00	71.50	-1	3,585	-0.03%
2023/09/08	40	71.15	190	70.41	70.90	-150	3,587	-4.18%	大賣/鉅額交易
2023/09/07	122	71.54	121	71.70	71.50	1	3,566	0.03%	大買/大賣/
2023/09/06	153	71.79	65	71.02	72.00	88	3,501	2.51%	大買/
2023/09/04	1	69.00	28	69.20	69.80	-27	3,351	-0.81%
2023/09/01	1	68.80	0	0.00	69.20	1	3,398	0.03%
2023/08/31	101	69.69	69	69.80	69.80	32	3,404	0.94%	大買/
2023/08/30	10.7	68.89	10	69.00	69.00	0.7	3,317	0.02%
2023/08/28	60	69.20	0	0.00	68.90	60	3,370	1.78%
2023/08/24	0	0.00	1	67.50	67.20	-1	3,303	-0.03%
2023/08/18	0	0.00	3	69.20	67.80	-3	3,237	-0.09%
2023/08/17	1.2	68.33	2	68.60	68.70	-0.8	3,200	-0.03%
2023/08/16	3	67.10	0	0.00	68.00	3	3,166	0.09%
2023/08/09	2	67.00	0	0.00	67.00	2	3,141	0.06%
2023/08/04	1	67.80	0	0.00	68.40	1	3,076	0.03%
2023/08/01	1	68.70	3	68.40	68.20	-2	3,055	-0.07%
2023/07/31	0.2	70.20	0	0.00	69.40	0.2	3,017	0.01%
2023/07/28	34	69.50	32	69.25	69.40	2	2,937	0.07%
2023/07/21	0	0.00	1	66.70	66.70	-1	2,898	-0.03%
2023/07/18	0	0.00	1	66.20	66.80	-1	3,007	-0.03%
2023/07/14	0	0.00	0.1	65.40	65.30	-0.1	2,957	0.00%
2023/07/13	0	0.00	25	64.74	64.90	-25	3,022	-0.83%
2023/07/12	15	64.13	1	64.00	64.40	14	2,983	0.47%
2023/07/11	10	63.70	0	0.00	63.70	10	2,957	0.34%
2023/07/10	1	63.50	0	0.00	63.30	1	2,979	0.03%
2023/07/07	1	63.10	7	63.20	63.90	-6	2,988	-0.20%
2023/07/03	1	63.20	0	0.00	63.30	1	2,997	0.03%
2023/06/29	3	62.77	0	0.00	62.80	3	3,062	0.10%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/21	3	62.77	1	62.80	63.00	2	3,110	0.06%
2023/06/20	1.1	63.47	15	62.60	62.70	-14	3,121	-0.45%
2023/06/19	0	0.00	0.1	65.00	64.20	-0.1	3,057	0.00%
2023/06/16	0.3	64.70	5	65.00	64.90	-4.7	3,031	-0.16%
2023/06/15	4	69.50	0	0.00	69.60	4	2,945	0.14%
2023/06/14	1	69.80	1	69.70	69.60	0	2,870	0.00%
2023/06/13	0.1	69.90	0	0.00	69.80	0.1	2,824	0.00%
2023/06/08	0	0.00	1	69.70	69.70	-1	2,794	-0.04%
2023/06/07	0	0.00	1	69.50	69.50	-1	2,785	-0.04%
2023/06/06	1	69.10	2	69.10	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	1	68.60	68.60	-1	2,817	-0.04%
2023/06/02	2	67.90	0	0.00	67.60	2	2,843	0.07%
2023/05/29	16	67.31	0	0.00	67.10	16	3,052	0.52%
2023/05/23	0	0.00	20	66.20	66.00	-20	3,188	-0.63%
2023/05/17	20	65.20	0	0.00	65.10	20	3,162	0.63%
2023/05/10	0.2	65.20	0	0.00	65.00	0.2	3,166	0.01%
2023/05/09	0	0.00	2	66.10	65.30	-2	3,156	-0.06%
2023/05/04	1	65.80	0	0.00	65.80	1	3,260	0.03%
2023/04/28	2	67.00	0	0.00	65.90	2	3,254	0.06%
2023/04/25	1	66.50	0	0.00	66.30	1	3,082	0.03%
2023/04/21	0	0.00	1	67.70	67.00	-1	3,016	-0.03%
2023/04/13	0	0.00	5	69.70	69.30	-5	2,843	-0.18%
2023/04/11	0	0.00	1	68.20	68.70	-1	2,790	-0.04%
2023/04/10	2	67.60	7	67.77	67.50	-5	2,756	-0.18%
2023/04/06	6	69.10	0	0.00	69.90	6	2,677	0.22%
2023/03/31	0	0.00	7	69.70	69.30	-7	2,644	-0.26%
2023/03/29	1	68.50	0	0.00	68.40	1	2,575	0.04%
2023/03/24	7	70.30	0	0.00	70.30	7	2,552	0.27%
2023/03/23	0	0.00	1	71.20	71.00	-1	2,533	-0.04%
2023/03/22	0	0.00	1	71.00	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	1	71.00	70.60	-1	2,463	-0.04%
2023/03/20	6	69.90	6	70.40	70.40	0	2,441	0.00%
2023/03/16	0	0.00	1	69.00	68.80	-1	2,407	-0.04%
2023/03/15	0	0.00	7	69.84	68.80	-7	2,400	-0.29%
2023/03/14	1	69.60	0	0.00	69.20	1	2,382	0.04%
2023/03/13	5	69.60	2	69.25	70.30	3	2,356	0.13%
2023/03/10	1	70.40	10	70.28	70.10	-9	2,326	-0.39%
2023/03/09	0	0.00	4	71.08	70.90	-4	2,292	-0.17%
2023/03/08	1	69.80	0	0.00	70.40	1	2,200	0.05%
2023/03/07	12	70.08	33	70.04	70.50	-21	2,158	-0.97%
2023/03/06	1	70.50	0	0.00	70.20	1	2,104	0.05%
2023/03/03	1	68.80	0	0.00	69.00	1	2,012	0.05%
2023/03/01	30	68.50	0	0.00	69.00	30	1,912	1.57%
2023/02/24	1	67.00	0	0.00	67.30	1	1,805	0.06%
2023/02/23	0	0.00	1	67.10	67.10	-1	1,761	-0.06%
2023/02/21	0	0.00	4	65.03	65.30	-4	1,673	-0.24%
2023/02/20	1	63.60	0	0.00	64.50	1	1,736	0.06%
2023/02/17	0	0.00	1	63.70	63.90	-1	1,753	-0.06%
2023/02/10	2	63.60	0	0.00	64.00	2	1,853	0.11%
2023/02/09	0	0.00	1	64.70	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	5	63.90	64.30	-5	1,849	-0.27%
2023/02/06	5	62.86	0	0.00	63.40	5	1,766	0.28%
2023/02/03	0	0.00	13.7	62.77	63.30	-13.7	1,753	-0.78%
2023/02/01	1	59.20	1	59.90	60.50	0	1,692	0.00%
2023/01/13	2	60.70	1	60.70	60.90	1	1,674	0.06%
2023/01/11	0	0.00	1	60.60	60.60	-1	1,673	-0.06%
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2023/01/06	1	58.80	0.2	59.00	58.90	0.8	1,672	0.05%
2023/01/05	0	0.00	0.3	59.30	58.80	-0.3	1,693	-0.02%
2022/12/30	0	0.00	0	59.10	57.40	0	1,723	0.00%
2022/12/29	0	0.00	1	59.40	58.90	-1	1,700	-0.06%
2022/12/27	0	0.00	1	58.90	59.00	-1	1,690	-0.06%
2022/12/26	1	58.10	0	0.00	58.00	1	1,686	0.06%
2022/12/13	0	0.00	1.1	58.60	58.50	-1.1	1,766	-0.06%
2022/12/12	1	59.10	0	0.00	58.70	1	1,829	0.05%
2022/12/09	0	0.00	1	59.00	59.30	-1	1,878	-0.05%
2022/12/07	2	58.55	2	58.85	58.50	0	1,892	0.00%
2022/12/06	1	58.60	6	59.02	59.00	-5	1,892	-0.26%
2022/12/02	0	0.00	5	59.40	59.40	-5	1,936	-0.26%
2022/12/01	0	0.00	1	58.90	58.90	-1	1,927	-0.05%
2022/11/30	0	0.00	1	58.30	58.20	-1	1,932	-0.05%
2022/11/29	1	57.70	0	0.00	57.80	1	1,930	0.05%
2022/11/25	1	58.00	0	0.00	58.00	1	1,946	0.05%
2022/11/21	1	58.30	0	0.00	58.30	1	1,971	0.05%
2022/11/18	2	58.90	2	59.30	58.90	0	1,973	0.00%
2022/11/17	4	58.78	2	59.00	59.30	2	1,982	0.10%
2022/11/16	6	58.93	7	59.37	59.50	-1	1,979	-0.05%
2022/11/15	2	58.20	3	58.20	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	1	57.90	57.70	-1	1,904	-0.05%
2022/11/11	2	57.55	0	0.00	57.50	2	1,891	0.11%
2022/11/10	0	0.00	0.5	57.00	57.10	-0.5	1,879	-0.03%
2022/11/09	0	0.00	1	56.70	57.20	-1	1,877	-0.05%
2022/10/18	0	0.00	1	53.70	53.70	-1	2,116	-0.05%
2022/10/17	0	0.00	5	51.20	51.80	-5	2,148	-0.23%
2022/10/14	3	49.95	0	0.00	50.30	3	2,213	0.14%
2022/10/11	3	50.30	0	0.00	50.20	3	2,558	0.12%
2022/10/07	0	0.00	4	51.93	52.00	-4	2,585	-0.15%
2022/10/06	3	51.57	0	0.00	52.00	3	2,641	0.11%
2022/10/05	0	52.00	3	52.20	51.90	-3	2,695	-0.11%
2022/10/04	0	0.00	1	51.10	51.40	-1	2,727	-0.04%
2022/09/30	1	50.60	0	0.00	50.50	1	2,808	0.04%
2022/09/29	0	0.00	1	51.50	51.30	-1	2,848	-0.04%
2022/09/28	0.1	50.30	0	0.00	50.00	0.1	2,880	0.00%
2022/09/27	3	51.23	0	0.00	51.10	3	2,891	0.10%
2022/09/26	1	51.20	0	0.00	51.30	1	2,911	0.03%
2022/09/23	0	0.00	1	53.00	52.70	-1	2,939	-0.03%
2022/09/16	0	0.00	2	55.30	54.90	-2	3,033	-0.07%
2022/09/14	0	0.00	1	55.40	55.60	-1	3,106	-0.03%
2022/09/08	0	0.00	2	56.70	56.80	-2	3,244	-0.06%
2022/09/06	0	0.00	1	55.20	55.10	-1	3,244	-0.03%
2022/09/05	1	55.60	0	0.00	55.60	1	3,238	0.03%
2022/08/26	2	57.50	5	57.70	57.70	-3	3,294	-0.09%
2022/08/25	2	57.00	0	0.00	57.20	2	3,293	0.06%
2022/08/19	5	57.00	0	0.00	57.30	5	3,297	0.15%
2022/08/18	0	0.00	2	56.50	56.80	-2	3,308	-0.06%
2022/08/17	0	0.00	2	56.60	56.70	-2	3,312	-0.06%
2022/08/16	2	56.45	2	56.50	56.50	0	3,288	0.00%
2022/08/15	0	0.00	1	56.60	56.60	-1	3,266	-0.03%
2022/08/12	1	56.20	0	0.00	56.20	1	3,247	0.03%
2022/08/11	1	55.60	1	55.70	55.40	0	3,211	0.00%
2022/08/05	1	55.30	7	55.36	55.30	-6	3,182	-0.19%
2022/08/04	3	54.30	1	54.50	54.70	2	3,169	0.06%
2022/08/03	3	54.13	0	0.00	54.40	3	3,149	0.10%
2022/08/02	4	54.63	0	0.00	54.50	4	3,149	0.13%
2022/07/27	1	54.30	0	0.00	54.10	1	3,122	0.03%
2022/07/26	0	0.00	1	54.40	54.30	-1	3,109	-0.03%
2022/07/21	2	54.50	0	0.00	55.20	2	3,108	0.06%
2022/07/20	1	55.20	13	55.08	54.90	-12	3,053	-0.39%
2022/07/19	1	59.20	0	0.00	59.90	1	2,925	0.03%
2022/07/18	0	0.00	1	59.10	59.80	-1	2,812	-0.04%
2022/07/14	1	55.00	6	55.08	56.00	-5	2,729	-0.18%
2022/07/13	2	55.55	2	56.25	55.20	0	2,705	0.00%
2022/07/08	0	0.00	1	57.00	57.60	-1	2,699	-0.04%
2022/07/07	5	54.50	1	55.50	56.00	4	2,654	0.15%
2022/07/06	2	55.15	0	0.00	54.60	2	2,617	0.08%
2022/07/04	0.3	56.90	0	0.00	56.60	0.3	2,620	0.01%
2022/06/30	1.3	59.84	0	0.00	59.30	1.3	2,660	0.05%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/22	2	65.60	8	65.00	64.80	-6	2,584	-0.23%
2022/06/21	1	66.20	0	0.00	66.70	1	2,545	0.04%
2022/06/20	1	66.50	1	66.50	66.00	0	2,607	0.00%
2022/06/17	5	66.44	0	0.00	68.30	5	2,609	0.19%
2022/06/16	0.5	67.99	0	0.00	67.50	0.5	2,543	0.02%
2022/06/15	6	68.08	0	0.00	68.00	6	2,556	0.23%
2022/06/13	1	68.30	0	0.00	68.10	1	2,668	0.04%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/09	0	0.00	1	69.70	69.70	-1	2,752	-0.04%
2022/06/08	1	70.10	0	69.90	69.80	1	2,781	0.04%
2022/06/07	1	70.10	5	69.88	70.10	-4	3,013	-0.13%
2022/06/06	1	69.50	0	69.60	69.60	1	3,113	0.03%
2022/06/01	1	69.50	0	0.00	69.50	1	3,312	0.03%
2022/05/31	0	0.00	2	69.30	69.40	-2	3,431	-0.06%
2022/05/30	0	0.00	1	68.90	69.10	-1	3,610	-0.03%
2022/05/27	2.1	68.25	2	68.60	68.30	0.1	3,696	0.00%
2022/05/26	0.3	68.10	0	0.00	67.80	0.3	3,956	0.01%
2022/05/25	0.1	68.10	0	0.00	68.40	0.1	4,078	0.00%
2022/05/24	1.1	68.69	0	0.00	68.20	1.1	4,161	0.03%
2022/05/23	4	68.75	0	0.00	68.60	4	4,170	0.10%
2022/05/20	2	69.20	0	0.00	69.20	2	4,213	0.05%
2022/05/19	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/18	0	0.00	5	69.60	69.60	-5	4,247	-0.12%
2022/05/17	0	0.00	3	68.43	69.10	-3	4,244	-0.07%
2022/05/10	2	68.10	6	67.17	68.20	-4	4,398	-0.09%
2022/05/09	4	67.70	0	0.00	67.50	4	4,427	0.09%
2022/05/06	2	67.00	2	67.50	68.30	0	4,459	0.00%
2022/05/05	0	0.00	3	67.90	68.10	-3	4,489	-0.07%
2022/05/04	4	67.50	0	0.00	67.40	4	4,506	0.09%
2022/04/29	1	67.60	1	68.10	67.10	0	4,652	0.00%
2022/04/28	4	67.50	4	68.08	67.50	0	4,708	0.00%
2022/04/27	0	0.00	11	65.90	66.20	-11	4,755	-0.23%
2022/04/26	7	67.60	0	0.00	67.10	7	4,793	0.15%
2022/04/25	0	0.00	2	67.35	67.50	-2	4,996	-0.04%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/18	0	0.00	4	68.68	68.70	-4	5,891	-0.07%
2022/04/13	1	67.00	0	0.00	67.00	1	5,980	0.02%
2022/04/11	1	67.00	0	0.00	66.50	1	6,035	0.02%
2022/04/07	2	67.35	1	68.30	67.20	1	6,010	0.02%
2022/04/01	4	68.85	0	0.00	69.40	4	5,996	0.07%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/30	3	69.50	0	0.00	69.40	3	6,038	0.05%
2022/03/29	0	0.00	0	70.00	69.70	0	6,019	0.00%
2022/03/23	6	71.73	4	71.45	71.20	2	6,099	0.03%
2022/03/22	2	71.70	2	71.70	71.90	0	6,060	0.00%
2022/03/21	2	71.50	2	71.30	71.30	0	6,057	0.00%
2022/03/18	2	70.90	7	70.87	71.80	-5	6,091	-0.08%
2022/03/17	2	70.20	3	70.53	70.90	-1	6,092	-0.02%
2022/03/16	4	69.40	8	69.48	69.10	-4	6,106	-0.07%
2022/03/15	6	69.77	1	69.30	69.50	5	6,110	0.08%
2022/03/14	2	71.35	0	0.00	71.00	2	6,116	0.03%
2022/03/11	4	71.13	0	0.00	71.30	4	6,124	0.07%
2022/03/10	7	72.17	0	0.00	71.20	7	6,140	0.11%
2022/03/09	11	70.09	13	70.80	71.60	-2	5,957	-0.03%
2022/03/08	0	0.00	4	69.58	68.90	-4	5,926	-0.07%
2022/03/07	2	69.00	0	0.00	69.10	2	5,954	0.03%
2022/03/04	9	71.58	3	72.00	71.10	6	5,901	0.10%
2022/03/03	0	0.00	3	71.80	72.60	-3	5,821	-0.05%
2022/03/01	0	0.00	1	71.00	71.00	-1	5,644	-0.02%
2022/02/25	0	0.00	1	68.90	68.90	-1	5,436	-0.02%
2022/02/24	6	67.42	0	0.00	66.80	6	5,384	0.11%
2022/02/23	0	0.00	1	68.40	68.70	-1	5,384	-0.02%
2022/02/22	5	68.50	5	68.54	68.30	0	5,427	0.00%
2022/02/21	2	69.30	4	68.65	69.50	-2	5,524	-0.04%
2022/02/18	3	68.90	0	0.00	68.90	3	5,625	0.05%
2022/02/17	0	0.00	5	68.50	68.80	-5	5,766	-0.09%
2022/02/16	1	68.50	0	0.00	68.00	1	5,908	0.02%
2022/02/15	1	68.00	0	0.00	67.90	1	5,989	0.02%
2022/02/14	1	67.80	0	0.00	68.10	1	6,058	0.02%
2022/02/07	1	67.70	0	0.00	67.80	1	6,251	0.02%
2022/01/25	3	68.50	0	0.00	68.00	3	6,349	0.05%
2022/01/21	10.6	68.72	10	69.00	69.00	0.6	6,414	0.01%
2022/01/20	0	0.00	7	68.79	70.00	-7	6,570	-0.11%
2022/01/19	0	0.00	1	70.30	69.10	-1	6,547	-0.02%
2022/01/18	3.4	70.86	23	69.88	70.00	-19.6	6,512	-0.30%
2022/01/17	0	0.00	9	68.91	69.80	-9	6,332	-0.14%
2022/01/14	20	68.10	1	67.80	68.20	19	6,251	0.30%
2022/01/13	5	68.64	8	68.55	69.00	-3	6,178	-0.05%
2022/01/12	3	67.70	5	68.00	68.00	-2	5,884	-0.03%
2022/01/11	1	67.90	14	67.48	67.90	-13	5,789	-0.22%
2022/01/10	1	66.10	4	67.08	67.20	-3	5,604	-0.05%
2022/01/07	2	65.95	1	66.30	66.40	1	5,575	0.02%
2022/01/06	0	0.00	1	66.80	66.90	-1	5,563	-0.02%
2022/01/05	6	66.42	0	0.00	66.50	6	5,612	0.11%
2022/01/04	5	66.56	0	0.00	66.50	5	5,711	0.09%
2022/01/03	3	66.80	4	67.40	66.80	-1	5,891	-0.02%
2021/12/29	8	66.45	0	0.00	66.40	8	5,926	0.13%
2021/12/28	1	66.90	2	67.30	66.90	-1	5,968	-0.02%
2021/12/24	1	66.10	0	0.00	66.10	1	6,032	0.02%
2021/12/23	0	0.00	1	66.00	66.00	-1	6,077	-0.02%
2021/12/22	1	65.50	0	0.00	65.50	1	6,209	0.02%
2021/12/17	5	65.00	5	65.10	65.10	0	6,237	0.00%
2021/12/16	0	0.00	3	66.00	66.30	-3	6,179	-0.05%
2021/12/15	1	65.50	1	65.90	65.30	0	6,181	0.00%
2021/12/14	5	65.76	3	66.10	65.70	2	6,194	0.03%
2021/12/10	0	0.00	1	66.90	66.90	-1	6,196	-0.02%
2021/12/09	2	66.20	5	66.20	66.30	-3	6,246	-0.05%
2021/12/08	1	67.10	0	0.00	66.80	1	6,222	0.02%
2021/12/07	2	67.15	0	0.00	67.10	2	6,240	0.03%
2021/12/06	0	0.00	1	68.00	67.50	-1	6,299	-0.02%
2021/12/03	1	67.60	1	67.70	67.60	0	6,489	0.00%
2021/12/02	3	67.57	2	68.00	67.80	1	6,877	0.01%
2021/12/01	5	67.70	1	67.60	67.90	4	8,230	0.05%
2021/11/30	0	0.00	3	67.40	67.00	-3	8,300	-0.04%
2021/11/29	1	65.10	0	0.00	66.60	1	8,409	0.01%
2021/11/26	2	66.10	2	66.45	66.20	0	8,647	0.00%
2021/11/25	7	67.30	0	0.00	67.20	7	8,665	0.08%
2021/11/24	4	67.03	1	67.30	67.30	3	8,766	0.03%
2021/11/23	9	67.64	5	67.60	67.60	4	8,957	0.04%
2021/11/22	1	68.30	1	67.90	68.30	0	8,989	0.00%
2021/11/19	0	0.00	6	67.45	67.30	-6	9,026	-0.07%
2021/11/18	14	67.14	3	67.30	67.20	11	9,051	0.12%
2021/11/17	2	66.50	2	66.90	66.90	0	8,947	0.00%
2021/11/15	2	68.10	7	68.00	68.20	-5	8,763	-0.06%
2021/11/12	3	66.80	6	66.63	66.70	-3	8,674	-0.03%
2021/11/10	5	66.00	5	65.50	66.00	0	8,639	0.00%
2021/11/09	5	66.30	0	0.00	66.00	5	8,759	0.06%
2021/11/08	0	0.00	1	65.80	65.90	-1	8,730	-0.01%
2021/11/05	0	0.00	6	65.62	65.80	-6	8,761	-0.07%
2021/11/04	0	0.00	1	65.70	65.20	-1	8,919	-0.01%
2021/11/02	5	65.20	5	65.80	63.60	0	9,371	0.00%
2021/11/01	6	65.20	0	0.00	65.10	6	9,820	0.06%
2021/10/29	5	64.50	0	0.00	64.30	5	10,157	0.05%
2021/10/28	2	65.20	0	0.00	65.20	2	10,080	0.02%
2021/10/27	0	0.00	5	63.80	64.50	-5	9,998	-0.05%
2021/10/26	5	63.20	0	0.00	63.20	5	10,238	0.05%
2021/10/25	1	62.70	0	0.00	63.10	1	10,223	0.01%
2021/10/20	0	0.00	1	62.90	62.50	-1	10,371	-0.01%
2021/10/19	5	62.50	0	0.00	62.60	5	10,431	0.05%
2021/10/15	0	0.00	1	62.10	62.10	-1	10,594	-0.01%
2021/10/14	2	60.70	0	0.00	61.10	2	10,699	0.02%
2021/10/12	1	62.10	0	0.00	62.00	1	10,866	0.01%
2021/10/08	6	64.42	0	0.00	63.30	6	11,163	0.05%
2021/10/07	1	66.00	1	65.80	65.90	0	11,005	0.00%
2021/10/06	2	65.70	0	0.00	64.60	2	11,053	0.02%
2021/10/04	1	66.10	0	0.00	65.00	1	11,081	0.01%
2021/10/01	2	66.65	0	0.00	67.30	2	11,063	0.02%
2021/09/30	1	67.00	1	68.00	67.50	0	11,044	0.00%
2021/09/29	1	67.60	1	67.00	67.20	0	11,088	0.00%
2021/09/28	1	70.10	1	70.30	70.10	0	10,983	0.00%
2021/09/27	0	0.00	1	71.80	70.80	-1	10,972	-0.01%
2021/09/23	0	0.00	9	71.44	71.00	-9	10,987	-0.08%
2021/09/22	1	69.80	0	0.00	70.50	1	11,005	0.01%
2021/09/15	1	71.90	0	0.00	71.80	1	11,200	0.01%
2021/09/14	3	72.80	3	72.87	72.70	0	11,146	0.00%
2021/09/10	0	0.00	1	74.20	74.50	-1	11,038	-0.01%
2021/09/09	4	73.58	0	0.00	73.50	4	10,992	0.04%
2021/09/08	1	73.70	1	73.30	73.30	0	10,921	0.00%
2021/09/07	2	76.35	1	74.10	74.40	1	10,732	0.01%
2021/09/06	17	82.70	3	81.87	78.00	14	10,307	0.14%
2021/09/03	2	80.65	1	81.10	81.10	1	8,879	0.01%
2021/09/02	0	0.00	5	79.56	79.40	-5	8,739	-0.06%
2021/09/01	0	0.00	6	79.42	80.40	-6	8,616	-0.07%
2021/08/31	0	0.00	1	76.40	77.10	-1	8,442	-0.01%
2021/08/30	1	76.90	0	0.00	77.00	1	8,363	0.01%
2021/08/27	3	74.97	3	74.80	75.80	0	8,235	0.00%
2021/08/26	0	0.00	3	73.37	73.70	-3	8,014	-0.04%
2021/08/25	2	72.55	2	72.60	72.50	0	7,914	0.00%
2021/08/24	1	73.50	0	0.00	73.60	1	7,814	0.01%
2021/08/20	1	73.20	2	74.10	73.20	-1	7,784	-0.01%
2021/08/19	0	0.00	1	74.10	73.10	-1	7,799	-0.01%
2021/08/18	0	0.00	1	74.60	75.00	-1	7,769	-0.01%
2021/08/17	1	73.50	0	0.00	73.60	1	7,721	0.01%
2021/08/16	2	74.00	2	73.85	73.90	0	7,666	0.00%
2021/08/13	3	74.13	5	78.50	73.60	-2	7,604	-0.03%
2021/08/12	0	0.00	1	76.80	77.70	-1	7,512	-0.01%
2021/08/09	3	79.53	6	78.88	78.40	-3	7,253	-0.04%
2021/08/06	1	79.80	1	80.70	80.90	0	7,024	0.00%
2021/08/05	11	81.53	16	81.53	80.20	-5	6,752	-0.07%
2021/08/04	22	78.95	23	78.93	79.30	-1	6,309	-0.02%
2021/08/02	0	0.00	1	75.10	75.30	-1	5,948	-0.02%
2021/07/30	4	74.70	1	74.90	75.00	3	5,915	0.05%
2021/07/28	4	71.20	1	71.40	71.40	3	5,731	0.05%
2021/07/27	2	74.00	4	74.70	73.30	-2	5,775	-0.03%
2021/07/26	1	73.00	4	73.05	72.90	-3	5,705	-0.05%
2021/07/23	1	73.10	1	73.20	72.10	0	5,714	0.00%
2021/07/21	2	70.45	1	69.80	69.70	1	5,620	0.02%
2021/07/20	3	74.90	1	75.60	74.30	2	5,503	0.04%
2021/07/19	1	77.00	0	0.00	76.70	1	5,366	0.02%
2021/07/16	10	77.39	0	0.00	77.70	10	5,334	0.19%
2021/07/15	0	0.00	2	77.40	77.20	-2	5,233	-0.04%
2021/07/14	0	0.00	3	74.00	74.40	-3	4,848	-0.06%
2021/07/13	1	74.30	1	74.80	73.90	0	4,873	0.00%
2021/07/09	0	0.00	3	73.67	72.90	-3	4,783	-0.06%
2021/07/08	3	73.67	0	0.00	73.80	3	4,827	0.06%
2021/07/07	0	0.00	2	73.05	73.10	-2	4,826	-0.04%
2021/07/06	3	73.00	0	0.00	73.30	3	4,837	0.06%
2021/07/05	1	72.50	8	72.36	72.50	-7	4,784	-0.15%
2021/07/02	2	71.00	1	71.00	71.50	1	4,789	0.02%
2021/07/01	4	71.38	8	71.39	71.10	-4	4,861	-0.08%
2021/06/29	5	72.60	0	0.00	71.90	5	4,933	0.10%
2021/06/28	4	72.20	8	72.20	72.80	-4	4,940	-0.08%
2021/06/25	1	70.50	0	0.00	70.20	1	4,782	0.02%
2021/06/23	0	0.00	0.5	69.50	69.60	-0.5	4,879	-0.01%
2021/06/22	0	0.00	2	69.45	69.60	-2	4,933	-0.04%
2021/06/16	0.5	70.60	0	0.00	70.00	0.5	5,570	0.01%
2021/06/15	2	70.20	1	69.90	70.20	1	5,934	0.02%
2021/06/10	0	0.00	1	70.30	70.50	-1	6,026	-0.02%
2021/06/09	1	69.20	0	0.00	69.20	1	6,028	0.02%
2021/06/08	3	70.20	8	70.21	70.80	-5	6,018	-0.08%
2021/06/07	2	68.55	0	0.00	68.40	2	5,972	0.03%
2021/05/28	0	0.00	3	67.50	68.20	-3	6,787	-0.04%
2021/05/21	2	64.60	0	0.00	64.50	2	7,126	0.03%
2021/05/18	0	0.00	1	64.10	66.50	-1	7,226	-0.01%
2021/05/17	1	62.80	0	0.00	62.80	1	7,313	0.01%
2021/05/14	0	0.00	1	66.30	66.60	-1	7,287	-0.01%
2021/05/11	8	68.90	0	0.00	67.10	8	7,276	0.11%
2021/05/10	5	71.00	0	0.00	71.00	5	7,238	0.07%
2021/05/07	1	70.60	0	0.00	71.00	1	7,429	0.01%
2021/05/06	2	73.00	2	72.60	70.60	0	7,469	0.00%
2021/05/05	1	71.00	0	0.00	70.40	1	7,787	0.01%
2021/05/04	2	72.20	0	0.00	71.60	2	7,862	0.03%
2021/05/03	0	0.00	1	74.50	73.90	-1	7,892	-0.01%
2021/04/28	2	76.50	2	77.50	78.20	0	7,975	0.00%
2021/04/23	0	0.00	1	75.60	76.00	-1	8,475	-0.01%
2021/04/21	1	77.50	2	77.50	77.50	-1	8,814	-0.01%
2021/04/20	1	77.30	0	0.00	76.60	1	8,958	0.01%
2021/04/15	0	0.00	1	76.30	76.50	-1	9,484	-0.01%
2021/04/14	1	74.50	9	75.51	75.30	-8	9,628	-0.08%
2021/04/13	6	76.62	0	0.00	76.40	6	9,586	0.06%
2021/04/12	1	77.30	6	77.53	77.50	-5	9,552	-0.05%
2021/04/08	0	0.00	1.1	77.98	77.60	-1.1	9,492	-0.01%
2021/04/07	1	77.80	1	78.50	77.80	0	9,452	0.00%
2021/04/06	9	79.80	4	79.20	79.00	5	9,396	0.05%
2021/04/01	0	0.00	1	77.70	78.00	-1	9,316	-0.01%
2021/03/31	4	78.05	1	77.90	77.70	3	9,285	0.03%
2021/03/30	5	77.68	3	77.50	77.80	2	9,223	0.02%
2021/03/29	2	77.00	0	0.00	76.70	2	9,172	0.02%
2021/03/26	5	77.20	5	76.70	76.70	0	9,239	0.00%
2021/03/25	2	76.40	0	0.00	76.10	2	9,189	0.02%
2021/03/24	0	0.00	1	75.50	75.50	-1	9,144	-0.01%
2021/03/23	3	75.80	2	75.65	75.80	1	9,116	0.01%
2021/03/22	1	74.80	1.2	75.00	74.70	-0.2	9,009	0.00%
2021/03/19	40	77.22	36	76.48	76.00	4	8,985	0.04%
2021/03/18	4	76.33	11	76.37	77.90	-7	8,602	-0.08%
2021/03/17	0.1	73.70	10	74.30	73.50	-10	8,297	-0.12%
2021/03/16	0	0.00	1	73.30	73.70	-1	8,465	-0.01%
2021/03/15	1	73.00	50	73.60	73.60	-49	8,607	-0.57%
2021/03/12	10	72.70	30	73.43	72.70	-20	8,634	-0.23%
2021/03/11	1.2	72.83	20	73.00	73.10	-18.9	8,692	-0.22%
2021/03/10	2	71.80	0	0.00	71.70	2	8,969	0.02%
2021/03/09	1.1	71.43	0	0.00	71.40	1.1	8,988	0.01%
2021/03/08	61	72.41	0	0.00	72.20	61	8,885	0.69%
2021/03/05	48	73.04	0	0.00	72.70	48	8,795	0.55%
2021/03/04	54	74.11	57	74.54	74.10	-3	8,709	-0.03%
2021/03/03	10	75.72	6	75.72	75.10	4	8,584	0.05%
2021/03/02	2	75.95	8	76.48	75.50	-6	8,370	-0.07%
2021/02/24	0	0.00	1	74.00	74.40	-1	8,260	-0.01%
2021/02/23	3	74.40	1	74.30	74.40	2	8,214	0.02%
2021/02/22	4	74.88	5	75.02	75.50	-1	8,142	-0.01%
2021/02/19	3	73.30	0	0.00	73.20	3	8,051	0.04%
2021/02/18	1	73.50	0	0.00	73.90	1	8,059	0.01%
2021/02/17	2	73.40	50	74.00	73.50	-48	8,050	-0.60%
2021/02/05	2	71.15	2	71.50	71.30	0	7,963	0.00%
2021/02/03	50	72.40	0	0.00	71.20	50	8,085	0.62%
2021/02/02	1	71.80	1	71.40	72.40	0	8,171	0.00%
2021/01/29	8	71.61	13	70.19	69.20	-5	8,380	-0.06%
2021/01/28	3	72.87	2	73.80	72.50	1	8,195	0.01%
2021/01/27	11	76.96	10	76.95	75.70	1	8,077	0.01%
2021/01/26	0	0.00	10	75.30	75.70	-10	7,652	-0.13%
2021/01/25	3	75.90	0	0.00	75.70	3	7,537	0.04%
2021/01/22	2	74.80	1	74.70	75.40	1	7,400	0.01%
2021/01/21	0	0.00	1	74.00	74.40	-1	7,308	-0.01%
2021/01/20	2	76.30	2	76.95	73.70	0	7,247	0.00%
2021/01/19	0	0.00	3	74.77	74.50	-3	6,991	-0.04%
2021/01/18	4	73.90	0	0.00	73.90	4	6,871	0.06%
2021/01/15	1	74.00	0	0.00	74.50	1	6,733	0.01%
2021/01/14	96	73.08	88	73.41	73.80	8	6,597	0.12%
2021/01/13	3	72.17	4	72.03	72.10	-1	6,359	-0.02%
2021/01/12	1	70.50	15.5	71.13	70.40	-14.5	6,189	-0.23%
2021/01/11	4	69.05	6	68.88	69.30	-2	5,733	-0.03%
2021/01/08	0	0.00	2	68.00	68.20	-2	5,658	-0.04%
2021/01/07	1.5	67.70	13	67.65	68.00	-11.5	5,631	-0.20%
2021/01/05	1	67.30	0	0.00	67.40	1	5,529	0.02%
2021/01/04	0	0.00	10	66.90	67.40	-10	5,549	-0.18%
2020/12/31	1	66.40	0	0.00	66.40	1	5,526	0.02%
2020/12/30	1	65.70	0	0.00	65.90	1	5,566	0.02%
2020/12/29	11	66.25	10	67.10	65.80	1	5,641	0.02%
2020/12/24	0	0.00	15	66.00	65.70	-15	5,943	-0.25%
2020/12/23	31	65.62	15	66.63	65.70	16	6,053	0.26%
2020/12/22	21	66.65	10	67.50	66.30	11	6,265	0.18%
2020/12/21	0	0.00	1	65.80	66.50	-1	6,312	-0.02%
2020/12/18	0	0.00	5	65.40	65.00	-5	6,562	-0.08%
2020/12/17	2	65.55	5	65.80	65.40	-3	6,740	-0.04%
2020/12/16	6	65.92	1	66.00	66.20	5	6,843	0.07%
2020/12/15	2	65.75	25	66.30	65.30	-23	6,937	-0.33%
2020/12/14	1	66.80	0	0.00	66.90	1	7,196	0.01%
2020/12/11	2	67.30	0	0.00	67.40	2	7,464	0.03%
2020/12/10	12	69.43	6	68.25	68.70	6	7,457	0.08%
2020/12/09	0	0.00	25	67.52	69.00	-25	7,231	-0.35%
2020/12/08	1	65.80	0	0.00	66.20	1	7,038	0.01%
2020/12/07	2	66.75	3	67.23	66.60	-1	7,006	-0.01%
2020/12/04	34	67.80	24	67.38	67.40	10	6,886	0.15%
2020/12/03	23	65.99	0	0.00	66.20	23	6,546	0.35%
2020/12/02	5	65.40	10	65.60	65.80	-5	6,477	-0.08%
2020/11/30	8	64.40	0	0.00	64.30	8	6,390	0.13%
2020/11/25	16	67.19	1	66.40	65.40	15	6,267	0.24%
2020/11/24	2	65.80	0	0.00	65.80	2	6,159	0.03%
2020/11/11	0	0.00	1	65.00	65.00	-1	6,016	-0.02%
2020/11/10	3	64.40	8	64.33	64.90	-5	5,943	-0.08%
2020/11/09	6	64.82	3	65.43	64.20	3	5,793	0.05%
2020/11/06	0	0.00	12	63.60	64.00	-12	5,608	-0.21%
2020/11/05	1	61.70	0	0.00	61.90	1	5,446	0.02%
2020/10/28	2	62.60	2	63.20	62.90	0	5,606	0.00%
2020/10/27	0	0.00	3	62.80	62.90	-3	5,640	-0.05%
2020/10/26	1	61.80	0	0.00	61.80	1	5,717	0.02%
2020/10/23	1	63.00	0	0.00	62.80	1	5,800	0.02%
2020/10/19	0	61.70	1	62.00	61.50	-1	6,278	-0.02%
2020/10/12	0	0.00	1	62.30	62.60	-1	6,671	-0.01%
2020/10/08	1	62.00	0	0.00	61.90	1	6,657	0.02%
2020/10/07	1	62.30	0	0.00	62.30	1	6,683	0.01%
2020/10/06	1	63.40	0	0.00	62.60	1	6,690	0.01%
2020/09/30	6	63.65	2	63.50	63.40	4	6,793	0.06%
2020/09/29	0	0.00	10	63.20	63.80	-10	6,767	-0.15%
2020/09/25	13	63.30	14	61.42	61.70	-1	6,828	-0.01%
2020/09/23	13	64.14	4	63.78	63.70	9	6,709	0.13%
2020/09/22	3	62.63	3	63.03	63.10	0	6,519	0.00%
2020/09/21	1	62.40	1	62.70	62.40	0	6,430	0.00%
2020/09/18	1	62.20	0	0.00	62.10	1	6,390	0.02%
2020/09/17	13	61.88	17	62.04	62.10	-4	6,440	-0.06%
2020/09/16	0	0.00	19	60.53	61.00	-19	6,182	-0.31%
2020/09/15	0	0.00	6	58.08	59.00	-6	5,942	-0.10%
2020/09/09	1	56.40	1	57.20	57.20	0	6,143	0.00%
2020/09/08	2	56.90	1	57.30	56.90	1	6,235	0.02%
2020/09/07	1	56.80	1	56.90	57.00	0	6,322	0.00%
2020/09/04	3	56.13	0	0.00	56.30	3	6,437	0.05%
2020/09/03	0	0.00	1	57.00	57.00	-1	6,538	-0.02%
2020/09/02	0	0.00	1	56.30	56.30	-1	6,662	-0.02%
2020/08/26	0	0.00	2	56.25	57.20	-2	7,295	-0.03%
2020/08/24	1	55.00	0	0.00	55.00	1	7,378	0.01%
2020/08/20	1	54.90	0	0.00	55.20	1	7,528	0.01%
2020/08/17	0	0.00	1	58.50	58.60	-1	7,938	-0.01%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	2	57.70	0	0.00	57.80	2	8,324	0.02%
2020/08/04	1	58.80	2	58.90	59.00	-1	9,170	-0.01%
2020/08/03	11	58.68	0	0.00	58.20	11	9,516	0.12%
2020/07/31	1	60.20	0	0.00	59.90	1	9,528	0.01%
2020/07/30	3	60.07	50	59.86	60.30	-47	9,559	-0.49%
2020/07/27	3	59.40	0	0.00	57.90	3	10,360	0.03%
2020/07/24	53	59.20	1	59.80	59.10	52	10,314	0.50%
2020/07/23	21	59.83	26	60.52	60.20	-5	10,247	-0.05%
2020/07/22	5	65.10	13	65.22	65.40	-8	10,050	-0.08%
2020/07/21	5	64.50	7	64.59	64.30	-2	9,878	-0.02%
2020/07/20	2	64.10	2	64.50	64.10	0	9,873	0.00%
2020/07/16	1	65.80	0	0.00	65.80	1	10,082	0.01%
2020/07/15	4	65.50	1	66.00	65.70	3	10,334	0.03%
2020/07/13	2	65.65	1	65.80	65.80	1	10,395	0.01%
2020/07/10	1	66.20	1	65.40	65.10	0	10,466	0.00%
2020/07/09	1	67.30	0	0.00	66.90	1	10,336	0.01%
2020/07/08	2	67.40	1	67.60	67.60	1	10,258	0.01%
2020/07/07	12	67.39	1	68.50	66.70	11	10,186	0.11%
2020/07/06	3	67.83	0	0.00	68.00	3	10,039	0.03%
2020/07/03	3	66.90	0	0.00	66.90	3	9,910	0.03%
2020/07/02	0	0.00	10	65.45	65.90	-10	9,817	-0.10%
2020/06/30	11	64.48	0	0.00	64.30	11	9,635	0.11%
2020/06/29	4	64.40	0	0.00	64.20	4	9,556	0.04%
2020/06/24	6	64.00	67	63.47	64.00	-61	9,483	-0.64%
2020/06/22	0	0.00	21	62.90	62.90	-21	9,351	-0.22%
2020/06/18	0	0.00	10	61.60	62.30	-10	9,280	-0.11%
2020/06/17	4	61.70	1	61.80	61.70	3	9,204	0.03%
2020/06/16	21	61.81	1	61.90	61.90	20	9,236	0.22%
2020/06/15	10	61.60	1	60.90	61.00	9	9,285	0.10%
2020/06/12	1	59.20	0	0.00	61.00	1	9,248	0.01%
2020/06/11	0	0.00	10	61.20	60.70	-10	9,251	-0.11%
2020/06/10	0	0.00	7	61.87	62.00	-7	9,156	-0.08%
2020/06/09	0	0.00	1	62.70	61.90	-1	9,132	-0.01%
2020/06/08	0	0.00	57	63.25	63.10	-57	9,098	-0.63%
2020/06/05	54	61.74	60	62.47	62.80	-6	8,902	-0.07%
2020/06/04	5	61.30	6	61.38	61.50	-1	8,719	-0.01%
2020/06/02	51	61.79	16	61.39	61.30	35	8,577	0.41%
2020/06/01	2	61.70	0	0.00	61.70	2	8,496	0.02%
2020/05/28	5	61.78	35	61.00	60.90	-30	8,383	-0.36%
2020/05/27	17	61.01	1	61.40	61.40	16	8,324	0.19%
2020/05/26	5	60.98	0	0.00	61.10	5	8,290	0.06%
2020/05/25	20	60.30	2	60.55	60.70	18	8,155	0.22%
2020/05/22	13	60.30	18	60.28	60.20	-5	8,059	-0.06%
2020/05/21	1	58.90	0	0.00	59.70	1	7,789	0.01%
2020/05/19	0	0.00	1	58.90	58.80	-1	7,618	-0.01%
2020/05/18	2	58.50	0	0.00	58.20	2	7,609	0.03%
2020/05/15	6	58.92	1	59.00	58.90	5	7,552	0.07%
2020/05/14	26	59.37	2	58.40	58.10	24	7,383	0.33%
2020/05/13	1	60.60	10	60.60	60.80	-9	7,110	-0.13%
2020/05/12	0	0.00	3	61.10	61.30	-3	6,963	-0.04%
2020/05/11	34	61.55	1	61.60	61.40	33	6,866	0.48%
2020/05/08	4	61.10	2	61.30	60.80	2	6,743	0.03%
2020/05/07	2	59.50	21	59.47	59.50	-19	6,377	-0.30%
2020/05/06	0	0.00	3	59.30	59.00	-3	6,287	-0.05%
2020/05/05	14	58.86	0	0.00	59.20	14	6,175	0.23%
2020/05/04	28	58.59	0	0.00	59.00	28	5,859	0.48%
2020/04/30	20	54.70	73	55.50	56.60	-53	5,207	-1.02%
2020/04/29	0	0.00	11	54.38	54.20	-11	5,088	-0.22%
2020/04/27	0	0.00	1	53.80	54.10	-1	5,143	-0.02%
2020/04/24	40	53.00	0	0.00	53.00	40	5,093	0.79%
2020/04/23	1	53.30	0	0.00	52.60	1	5,093	0.02%
2020/04/22	1	52.70	6	52.10	52.60	-5	5,010	-0.10%
2020/04/21	98	54.17	24	55.33	53.10	74	4,869	1.52%
2020/04/20	7	57.76	20	57.30	57.30	-13	4,575	-0.28%
2020/04/17	1	56.00	1	54.70	56.00	0	4,292	0.00%
2020/04/16	0	0.00	3	53.33	54.40	-3	4,181	-0.07%
2020/04/15	1	54.00	0	0.00	53.80	1	4,173	0.02%
2020/04/14	2	54.40	0	0.00	54.20	2	4,077	0.05%
2020/04/13	1	53.80	1	53.50	53.60	0	4,114	0.00%
2020/04/10	1	52.80	0	0.00	53.00	1	4,166	0.02%
2020/04/09	1	53.00	2	53.80	53.40	-1	4,259	-0.02%
2020/04/08	1	53.40	1	53.00	53.60	0	4,296	0.00%
2020/04/07	1	52.00	0	0.00	52.60	1	4,269	0.02%
2020/04/01	1	49.50	0	0.00	50.10	1	4,187	0.02%
2020/03/24	0	0.00	6	46.94	46.75	-6	4,033	-0.15%
2020/03/23	0	0.00	1	44.30	44.85	-1	4,126	-0.02%
2020/03/20	2	46.35	0	0.00	45.85	2	4,202	0.05%
2020/03/12	1	55.00	0	0.00	54.70	1	4,346	0.02%
2020/03/05	1	59.50	0	0.00	59.80	1	4,914	0.02%
2020/03/04	1	58.80	0	0.00	58.90	1	5,013	0.02%
2020/02/27	1	59.10	1	58.80	58.50	0	5,706	0.00%
2020/02/26	1	59.50	0	0.00	59.30	1	5,731	0.02%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/20	3	60.40	1	60.90	60.40	2	5,729	0.03%
2020/02/19	1	60.50	0	0.00	60.30	1	5,715	0.02%
2020/02/17	2	61.10	0	0.00	61.10	2	5,721	0.03%
2020/02/14	1	61.90	0	0.00	61.70	1	5,692	0.02%
2020/02/13	0	0.00	1	62.50	61.00	-1	5,677	-0.02%
2020/02/12	1	62.10	3	62.00	62.00	-2	5,655	-0.04%
2020/02/07	3	60.50	0	0.00	60.60	3	5,717	0.05%
2020/01/31	2	60.70	0	0.00	60.60	2	6,006	0.03%
2020/01/30	0	0.00	1	61.70	60.30	-1	6,060	-0.02%
2020/01/20	0	0.00	16	65.80	65.60	-16	5,989	-0.27%
2020/01/16	0	0.00	1	65.90	65.80	-1	6,075	-0.02%
2020/01/13	0	0.00	2	66.55	66.10	-2	6,246	-0.03%
2020/01/09	0	0.00	5	65.30	65.50	-5	6,358	-0.08%
2020/01/07	6	64.13	0	0.00	64.30	6	6,423	0.09%
2020/01/06	6	65.02	0	0.00	64.80	6	6,394	0.09%
2020/01/02	0	0.00	2	67.75	68.40	-2	6,381	-0.03%
2019/12/30	1	67.50	10	67.65	67.40	-9	6,351	-0.14%
2019/12/27	0	0.00	1	67.50	67.70	-1	6,366	-0.02%
2019/12/26	3	67.07	3	67.23	67.20	0	6,365	0.00%
2019/12/23	1	66.50	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	20	66.90	66.80	-20	6,508	-0.31%
2019/12/19	2	67.00	22	66.86	67.30	-20	6,508	-0.31%
2019/12/18	4	68.35	3	67.77	67.50	1	6,518	0.02%
2019/12/17	1	67.00	1	67.00	67.20	0	6,526	0.00%
2019/12/16	23	67.23	28	66.61	66.40	-5	6,471	-0.08%
2019/12/13	3	65.60	1	64.30	66.10	2	6,351	0.03%
2019/12/12	1	66.10	5	65.44	65.30	-4	6,471	-0.06%
2019/12/11	2	65.40	2	65.40	65.80	0	6,678	0.00%
2019/12/10	3	65.90	0	0.00	66.10	3	6,612	0.05%
2019/12/09	0	0.00	11	65.84	66.10	-11	6,643	-0.17%
2019/12/06	10	66.10	12	65.05	65.00	-2	6,611	-0.03%
2019/12/05	0	0.00	10	65.60	65.50	-10	6,614	-0.15%
2019/12/04	18	63.86	18	63.87	63.90	0	6,409	0.00%
2019/11/29	0	0.00	93	62.87	62.80	-93	6,357	-1.46%
2019/11/28	94	63.30	0	0.00	63.40	94	6,317	1.49%
2019/11/27	0	0.00	20	62.90	62.60	-20	6,228	-0.32%
2019/11/26	3	62.60	1	63.10	62.30	2	5,915	0.03%
2019/11/25	1	60.60	3	61.47	61.90	-2	5,640	-0.04%
2019/11/20	0	0.00	2	60.30	60.30	-2	5,715	-0.03%
2019/11/19	2	61.05	2	60.90	60.60	0	5,754	0.00%
2019/11/18	0	0.00	3	61.90	61.80	-3	5,727	-0.05%
2019/11/15	0	0.00	4	61.30	61.50	-4	5,763	-0.07%
2019/11/14	3	60.00	0	0.00	60.00	3	5,750	0.05%
2019/11/12	0	0.00	10	60.20	60.30	-10	5,779	-0.17%
2019/11/11	2	60.30	0	0.00	60.10	2	5,816	0.03%
2019/11/08	0	0.00	1	61.40	61.10	-1	5,824	-0.02%
2019/11/07	8	61.14	0	0.00	60.70	8	5,840	0.14%
2019/11/06	1	61.60	0	0.00	61.60	1	5,802	0.02%
2019/11/05	4	62.28	9	62.56	62.20	-5	5,800	-0.09%
2019/11/04	15	62.67	103	62.71	62.60	-88	5,761	-1.53%	大賣/
2019/11/01	139	61.25	0	0.00	61.10	139	5,616	2.47%	大買/鉅額交易
2019/10/31	2	60.30	1	61.30	60.40	1	5,729	0.02%
2019/10/30	0	0.00	2	60.20	60.70	-2	5,858	-0.03%
2019/10/29	0	0.00	2	59.90	59.90	-2	5,913	-0.03%
2019/10/28	20	61.10	20	61.80	61.20	0	5,865	0.00%
2019/10/25	1	61.60	21	61.40	61.20	-20	5,863	-0.34%
2019/10/23	10	61.00	41	60.98	61.10	-31	5,934	-0.52%
2019/10/21	2	60.25	0	0.00	60.60	2	6,022	0.03%
2019/10/18	31	59.07	62	59.52	59.60	-31	6,050	-0.51%
2019/10/16	2	57.65	1	58.40	57.50	1	6,184	0.02%
2019/10/15	2	57.65	0	0.00	57.70	2	6,207	0.03%
2019/10/14	1	57.30	1	57.80	57.30	0	6,316	0.00%
2019/10/08	6	57.80	3	57.87	57.50	3	6,326	0.05%
2019/10/03	11	58.88	3	58.60	58.90	8	6,588	0.12%
2019/10/01	3	58.10	2	58.40	58.40	1	6,620	0.02%
2019/09/27	4	57.33	1	57.60	57.50	3	6,683	0.04%
2019/09/26	21	58.10	0	0.00	58.10	21	6,755	0.31%
2019/09/24	4	58.88	101	59.20	58.80	-97	7,255	-1.34%	大賣/
2019/09/23	3	58.63	0	0.00	58.60	3	7,281	0.04%
2019/09/20	122	58.80	3	58.70	58.50	119	7,282	1.63%	大買/鉅額交易
2019/09/19	1	59.80	0	0.00	59.80	1	7,180	0.01%
2019/09/18	4	59.63	0	0.00	59.70	4	7,220	0.06%
2019/09/17	22	59.51	1	59.50	59.50	21	7,192	0.29%
2019/09/16	9	61.36	2	61.00	61.00	7	7,126	0.10%
2019/09/12	1	63.30	0	0.00	63.40	1	7,180	0.01%
2019/09/11	1	63.10	0	0.00	63.50	1	7,329	0.01%
2019/09/10	1	63.30	0	0.00	63.00	1	7,299	0.01%
2019/09/09	1	63.60	0	0.00	63.20	1	7,261	0.01%
2019/09/06	0	0.00	10	65.10	64.30	-10	7,277	-0.14%
2019/09/05	14	64.36	34	64.79	64.10	-20	7,245	-0.28%
2019/09/03	3	63.40	10	63.40	63.40	-7	7,294	-0.10%
2019/08/29	0	0.00	18	61.10	61.20	-18	7,448	-0.24%
2019/08/23	0	0.00	13	61.20	62.30	-13	7,845	-0.17%
2019/08/21	14	62.10	0	0.00	62.20	14	7,882	0.18%
2019/08/20	5	63.00	0	0.00	62.50	5	8,046	0.06%
2019/08/16	0	0.00	2	61.50	62.00	-2	8,637	-0.02%
2019/08/15	0	0.00	1	61.10	61.20	-1	8,810	-0.01%
2019/08/12	10	62.50	0	0.00	62.50	10	9,207	0.11%
2019/08/07	12	61.86	23	61.89	61.80	-11	9,268	-0.12%
2019/08/06	0	0.00	30	61.30	61.20	-30	9,323	-0.32%
2019/08/05	1	60.80	20	61.35	61.10	-19	9,370	-0.20%
2019/08/02	70	60.97	0	0.00	60.80	70	9,463	0.74%
2019/08/01	3	63.07	2	63.00	63.00	1	9,370	0.01%
2019/07/31	10	62.80	0	0.00	63.10	10	9,303	0.11%
2019/07/30	1	63.50	0	0.00	63.30	1	9,468	0.01%
2019/07/25	10	64.40	0	0.00	64.70	10	10,123	0.10%
2019/07/24	0	0.00	10	67.30	67.30	-10	10,078	-0.10%
2019/07/23	0	0.00	6	67.40	67.50	-6	9,997	-0.06%
2019/07/22	14	67.09	3	67.17	67.30	11	10,012	0.11%
2019/07/19	0	0.00	2	66.20	66.40	-2	10,063	-0.02%
2019/07/18	7	65.59	0	0.00	65.10	7	10,122	0.07%
2019/07/17	3	66.23	1	67.00	67.00	2	10,026	0.02%
2019/07/16	2	67.10	2	67.20	67.00	0	10,032	0.00%
2019/07/15	2	65.70	0	0.00	66.00	2	9,885	0.02%
2019/07/12	1	65.30	0	0.00	65.50	1	9,921	0.01%
2019/07/11	9	65.74	6	65.65	65.50	3	9,976	0.03%
2019/07/10	1	65.20	1	64.80	64.80	0	9,919	0.00%
2019/07/08	0	0.00	1	65.10	65.00	-1	10,023	-0.01%
2019/07/04	1	64.00	1	64.80	64.80	0	10,070	0.00%
2019/07/03	11	64.37	16	64.01	64.60	-5	10,040	-0.05%
2019/07/02	1	65.50	1	65.60	65.60	0	9,969	0.00%
2019/07/01	10	64.63	18	64.47	64.90	-8	9,925	-0.08%
2019/06/28	5	60.50	0	0.00	60.50	5	9,612	0.05%
2019/06/25	4	60.83	0	0.00	60.40	4	9,666	0.04%
2019/06/24	1	61.20	0	0.00	61.10	1	9,635	0.01%
2019/06/21	13	61.51	13	61.56	60.80	0	9,674	0.00%
2019/06/20	53	61.73	7	61.67	61.80	46	9,584	0.48%
2019/06/19	4	58.75	9	59.06	59.20	-5	9,430	-0.05%
2019/06/18	2	57.50	5	57.30	57.00	-3	9,376	-0.03%
2019/06/17	1	56.40	0	0.00	57.00	1	9,591	0.01%
2019/06/14	16	56.53	0	0.00	56.30	16	9,938	0.16%
2019/06/13	1	57.50	3	58.17	58.10	-2	9,936	-0.02%
2019/06/12	2	57.20	1	58.00	58.00	1	9,981	0.01%
2019/06/11	15	58.06	3	57.30	57.30	12	9,965	0.12%
2019/06/10	2	56.70	4	57.25	57.60	-2	9,804	-0.02%
2019/06/06	4	55.35	8	54.90	55.10	-4	9,743	-0.04%
2019/06/05	1	57.20	1	56.60	56.60	0	9,652	0.00%
2019/06/04	8	56.50	36	56.47	55.80	-28	9,555	-0.29%
2019/06/03	11	57.35	21	57.30	57.30	-10	9,476	-0.11%
2019/05/31	5	58.24	8	58.11	58.30	-3	9,479	-0.03%
2019/05/30	2	56.00	2	56.00	56.00	0	9,417	0.00%
2019/05/29	1	55.00	0	0.00	55.10	1	9,420	0.01%
2019/05/24	2	56.25	3	56.57	55.60	-1	9,242	-0.01%
2019/05/23	8	55.60	0	0.00	55.60	8	9,259	0.09%
2019/05/20	3	63.67	0	0.00	63.00	3	8,563	0.04%
2019/05/17	10	64.80	0	0.00	64.80	10	8,522	0.12%
2019/05/16	10	67.90	0	0.00	67.30	10	8,512	0.12%
2019/05/15	0	0.00	20	68.70	68.80	-20	8,547	-0.23%
2019/05/14	0	0.00	20	68.10	68.20	-20	8,587	-0.23%
2019/05/13	43	67.86	2	67.60	67.60	41	8,553	0.48%
2019/05/10	10	70.40	1	70.50	70.30	9	8,577	0.10%
2019/05/09	41	71.16	31	71.51	71.70	10	8,565	0.12%
2019/05/08	2	72.20	5	72.28	72.10	-3	8,627	-0.03%
2019/05/07	4	73.35	22	74.27	73.00	-18	8,588	-0.21%
2019/05/06	50	71.58	30	71.93	72.10	20	8,464	0.24%
2019/05/02	0	0.00	2	72.70	71.30	-2	8,258	-0.02%
2019/04/29	3	70.50	0	0.00	70.10	3	8,247	0.04%
2019/04/26	7	71.70	7	71.44	71.30	0	8,221	0.00%
2019/04/24	0	0.00	3	72.00	71.20	-3	8,092	-0.04%
2019/04/19	0	0.00	5	69.30	69.60	-5	7,859	-0.06%
2019/04/18	2	71.95	0	0.00	69.40	2	7,908	0.03%
2019/04/16	1	69.00	0	0.00	71.00	1	7,812	0.01%
2019/04/12	3	69.20	0	0.00	69.20	3	7,806	0.04%
2019/04/11	0	0.00	1	72.10	72.10	-1	7,751	-0.01%
2019/04/03	3	73.37	2	73.50	73.50	1	7,618	0.01%
2019/03/25	7	71.23	0	0.00	71.20	7	7,445	0.09%
2019/03/22	0	0.00	10	72.56	72.30	-10	7,390	-0.14%
2019/03/21	5	75.74	1	74.80	75.00	4	7,272	0.06%
2019/03/20	1	76.90	11	75.14	75.50	-10	7,225	-0.14%
2019/03/19	1	74.80	6	74.57	75.30	-5	7,156	-0.07%
2019/03/18	0	0.00	20	69.80	70.00	-20	6,847	-0.29%
2019/03/15	8	69.58	4	69.23	69.10	4	6,800	0.06%
2019/03/14	0	0.00	21	69.09	69.00	-21	6,800	-0.31%
2019/03/12	1	68.90	0	0.00	68.20	1	7,133	0.01%
2019/03/07	20	67.40	0	0.00	67.80	20	7,544	0.27%
2019/03/06	0	0.00	1	68.60	68.00	-1	7,654	-0.01%
2019/02/27	1	67.40	1	67.50	67.50	0	7,709	0.00%
2019/02/26	1	67.30	0	0.00	67.20	1	7,679	0.01%
2019/02/22	1	69.50	5	68.60	67.80	-4	7,692	-0.05%
2019/02/19	1	65.80	0	0.00	65.80	1	7,634	0.01%
2019/02/18	0	0.00	1	66.60	66.80	-1	7,680	-0.01%
2019/02/15	21	68.13	0	0.00	68.50	21	7,661	0.27%
2019/02/14	0	0.00	10	68.00	68.00	-10	7,634	-0.13%
2019/02/13	7	66.70	1	66.50	67.00	6	7,649	0.08%
2019/02/11	5	67.20	0	0.00	67.80	5	7,714	0.06%
2019/01/30	0	0.00	5	66.20	66.00	-5	7,873	-0.06%
2019/01/29	0	0.00	11	64.85	65.40	-11	7,934	-0.14%
2019/01/25	0	0.00	10	63.80	63.40	-10	8,103	-0.12%
2019/01/24	1	63.00	2	63.45	63.90	-1	8,265	-0.01%
2019/01/22	0	0.00	10	65.00	65.10	-10	7,988	-0.13%
2019/01/21	0	0.00	1	64.80	64.30	-1	7,936	-0.01%
2019/01/16	0	0.00	1	63.50	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	4	62.10	62.30	-4	7,913	-0.05%
2019/01/10	0	0.00	2	61.10	61.40	-2	7,984	-0.03%
2019/01/07	4	57.50	0	0.00	57.50	4	7,979	0.05%
2019/01/04	2	56.70	0	0.00	56.40	2	8,016	0.02%
2019/01/03	4	60.40	4	59.93	59.80	0	8,023	0.00%
2019/01/02	0	0.00	1	62.00	61.90	-1	7,968	-0.01%
2018/12/27	10	61.90	0	0.00	61.80	10	8,236	0.12%
2018/12/25	1	60.40	0	0.00	60.10	1	8,312	0.01%
2018/12/24	10	62.60	0	0.00	62.30	10	8,307	0.12%
2018/12/22	0	0.00	1	62.80	62.50	-1	8,295	-0.01%
2018/12/21	1	61.50	0	0.00	62.80	1	8,358	0.01%
2018/12/18	0	0.00	1	60.80	61.30	-1	8,578	-0.01%
2018/12/17	1	60.70	2	60.80	61.10	-1	8,657	-0.01%
2018/12/13	1	61.50	0	0.00	61.50	1	8,770	0.01%
2018/12/12	2	62.55	2	62.85	62.00	0	8,743	0.00%
2018/12/10	0	0.00	1	58.30	60.00	-1	8,563	-0.01%
2018/12/07	3	59.30	30	59.58	59.10	-27	8,575	-0.31%
2018/12/06	105	59.04	111	59.37	58.20	-6	8,607	-0.07%	大買/大賣/
2018/12/05	22	62.87	20	63.13	62.60	2	8,527	0.02%
2018/12/04	86	63.56	52	63.85	63.10	34	8,441	0.40%
2018/11/29	1	60.30	11	59.90	59.90	-10	8,257	-0.12%
2018/11/28	1	58.90	1	58.50	59.00	0	8,210	0.00%
2018/11/27	2	57.60	2	58.30	58.20	0	8,238	0.00%
2018/11/26	0	0.00	10	55.50	55.50	-10	8,183	-0.12%
2018/11/23	10	54.20	0	0.00	54.10	10	8,415	0.12%
2018/11/21	1	54.90	0	0.00	55.10	1	8,614	0.01%
2018/11/20	0	0.00	1	55.30	55.80	-1	8,547	-0.01%
2018/11/19	2	54.75	0	0.00	54.10	2	8,406	0.02%
2018/11/16	0	0.00	1	55.80	54.80	-1	8,349	-0.01%
2018/11/15	0	0.00	1	55.40	55.90	-1	8,243	-0.01%
2018/11/14	1	53.90	0	0.00	53.50	1	8,119	0.01%
2018/11/13	2	52.05	0	0.00	54.00	2	8,069	0.02%
2018/11/12	1	53.90	0	0.00	54.10	1	8,012	0.01%
2018/11/09	10	54.60	0	0.00	54.60	10	7,979	0.13%
2018/11/08	0	0.00	2	54.10	53.80	-2	7,904	-0.03%
2018/11/06	1	57.80	1	58.00	56.10	0	7,650	0.00%
2018/11/02	20	59.30	2	59.40	61.40	18	7,391	0.24%
2018/11/01	51	58.74	53	59.47	61.10	-2	7,228	-0.03%
2018/10/31	1	57.50	1	58.10	56.80	0	6,983	0.00%
2018/10/30	2	56.35	22	56.76	56.50	-20	6,977	-0.29%
2018/10/29	0	0.00	10	55.60	55.30	-10	6,984	-0.14%
2018/10/26	10	54.70	0	0.00	52.80	10	6,996	0.14%
2018/10/24	0	0.00	1	58.60	58.00	-1	6,925	-0.01%
2018/10/23	2	58.15	2	58.00	58.00	0	6,891	0.00%
2018/10/22	0	0.00	20	59.40	59.70	-20	6,896	-0.29%
2018/10/17	20	57.20	3	56.53	56.80	17	6,934	0.25%
2018/10/16	1	55.20	1	55.00	54.80	0	6,906	0.00%
2018/10/12	1	54.90	1	56.60	56.60	0	7,000	0.00%
2018/10/11	7	53.31	8	52.86	54.10	-1	7,002	-0.01%
2018/10/09	0	0.00	4	54.00	54.40	-4	6,935	-0.06%
2018/10/08	0	0.00	1	53.80	55.00	-1	7,013	-0.01%
2018/10/05	0	0.00	1	53.80	55.10	-1	7,012	-0.01%
2018/10/04	1	58.80	1	59.10	59.00	0	7,104	0.00%
2018/10/03	3	58.83	0	0.00	58.80	3	7,203	0.04%
2018/10/01	1	59.80	2	60.90	60.70	-1	7,363	-0.01%
2018/09/28	2	59.10	0	0.00	59.00	2	7,398	0.03%
2018/09/27	12	59.41	9	58.74	59.00	3	7,422	0.04%
2018/09/25	1	60.50	0	0.00	60.80	1	7,301	0.01%
2018/09/21	4	60.68	0	0.00	61.00	4	7,262	0.06%
2018/09/20	1	60.00	0	0.00	61.00	1	7,221	0.01%
2018/09/19	1	64.40	0	0.00	63.10	1	7,113	0.01%
2018/09/18	0	0.00	1	64.40	64.20	-1	7,138	-0.01%
2018/09/13	0	0.00	1	65.70	65.60	-1	7,211	-0.01%
2018/09/12	11	65.33	0	0.00	65.20	11	7,151	0.15%
2018/09/11	1	65.00	1	65.80	67.50	0	7,060	0.00%
2018/09/10	1	66.00	3	66.23	66.00	-2	6,972	-0.03%
2018/09/07	2	68.95	0	0.00	68.40	2	6,897	0.03%
2018/09/06	0	0.00	3	69.47	70.20	-3	6,824	-0.04%
2018/09/05	2	69.70	1	70.00	70.00	1	6,777	0.01%
2018/09/04	0	0.00	10	70.10	70.30	-10	6,672	-0.15%
2018/09/03	2	70.40	0	0.00	68.50	2	6,594	0.03%
2018/08/31	0	0.00	10	69.60	70.30	-10	6,509	-0.15%
2018/08/30	4	69.98	8	70.49	68.80	-4	6,386	-0.06%
2018/08/29	1	67.00	1	67.10	67.90	0	6,219	0.00%
2018/08/28	0	0.00	3	64.83	64.80	-3	6,063	-0.05%
2018/08/27	3	64.17	0	0.00	64.00	3	6,052	0.05%
2018/08/24	2	63.80	2	63.90	64.40	0	6,091	0.00%
2018/08/20	1	63.30	0	0.00	63.10	1	6,436	0.02%
2018/08/17	1	64.20	0	0.00	64.00	1	6,465	0.02%
2018/08/15	0	0.00	1	63.30	63.30	-1	6,466	-0.02%
2018/08/08	10	67.10	0	0.00	65.80	10	6,234	0.16%
2018/08/06	2	68.20	17	68.34	67.90	-15	6,283	-0.24%
2018/08/03	0	0.00	1	66.70	66.90	-1	6,323	-0.02%
2018/08/01	0	0.00	1	66.00	65.90	-1	6,320	-0.02%
2018/07/30	10	66.30	0	0.00	66.30	10	6,429	0.16%
2018/07/27	2	67.50	1	67.80	67.50	1	6,464	0.02%
2018/07/26	10	67.30	0	0.00	67.30	10	6,523	0.15%
2018/07/25	4	66.80	1	67.20	67.10	3	6,650	0.05%
2018/07/24	2	69.10	2	67.30	68.30	0	6,579	0.00%
2018/07/19	1	69.10	1	68.90	69.20	0	6,575	0.00%
2018/07/16	2	67.20	0	0.00	67.20	2	6,443	0.03%
2018/07/13	2	66.80	0	0.00	67.00	2	6,415	0.03%
2018/07/12	5	68.02	4	67.45	66.60	1	6,459	0.02%
2018/07/11	1	66.30	0	0.00	67.20	1	6,367	0.02%
2018/07/09	6	65.38	7	66.20	66.90	-1	6,331	-0.02%
2018/07/04	1	64.30	0	0.00	64.40	1	6,281	0.02%
2018/07/03	0	0.00	1	64.90	63.50	-1	6,254	-0.02%
2018/06/20	1	63.90	0	0.00	63.40	1	7,092	0.01%
2018/06/06	0	0.00	40	66.35	66.10	-40	7,722	-0.52%
2018/06/05	1	65.80	56	65.59	64.50	-55	7,680	-0.72%
2018/06/04	0	0.00	25	64.74	64.80	-25	7,716	-0.32%
2018/05/31	5	63.00	0	0.00	63.00	5	7,887	0.06%
2018/05/30	35	63.47	15	63.70	63.50	20	7,992	0.25%
2018/05/29	135	65.33	40	66.30	64.90	95	8,167	1.16%	大買/
2018/05/28	2	65.20	2	65.30	65.30	0	8,128	0.00%
2018/05/18	0	0.00	2	64.30	64.00	-2	8,955	-0.02%
2018/05/11	0	0.00	2	61.80	62.00	-2	9,289	-0.02%
2018/05/09	0	0.00	30	60.00	60.20	-30	9,260	-0.32%
2018/05/07	30	57.50	0	0.00	57.00	30	9,287	0.32%
2018/05/03	2	60.30	0	0.00	59.00	2	9,347	0.02%
2018/05/02	0	0.00	1	62.00	62.60	-1	9,378	-0.01%
2018/04/30	0	0.00	1	58.80	59.30	-1	9,381	-0.01%
2018/04/27	2	58.20	1	58.30	57.60	1	9,469	0.01%
2018/04/25	2	60.25	0	0.00	59.60	2	9,596	0.02%
2018/04/24	1	61.00	1	61.10	61.10	0	9,726	0.00%
2018/04/23	1	62.90	0	0.00	62.30	1	9,687	0.01%
2018/04/18	0	0.00	1	64.10	63.70	-1	10,150	-0.01%
2018/04/17	2	63.15	21	64.44	64.50	-19	10,495	-0.18%
2018/04/11	3	63.83	0	0.00	63.30	3	10,183	0.03%
2018/04/10	20	63.01	1	62.80	63.00	19	10,095	0.19%
2018/03/30	2	68.15	1	67.30	67.30	1	9,954	0.01%
2018/03/29	3	66.27	21	67.77	68.50	-18	10,020	-0.18%
2018/03/28	6	63.23	6	63.07	64.00	0	9,747	0.00%
2018/03/27	18	64.98	0	0.00	65.40	18	9,494	0.19%
2018/03/26	1	67.00	0	0.00	66.60	1	9,229	0.01%
2018/03/19	0	0.00	2	70.70	70.00	-2	9,612	-0.02%
2018/03/16	3	70.77	3	71.60	71.60	0	9,597	0.00%
2018/03/15	3	70.67	7	71.29	71.20	-4	9,530	-0.04%
2018/03/14	1	69.60	1	70.20	70.20	0	9,456	0.00%
2018/03/13	8	70.51	6	71.05	69.30	2	9,385	0.02%
2018/03/08	1	69.30	3	69.33	68.30	-2	9,212	-0.02%
2018/03/07	2	68.80	6	69.20	68.30	-4	9,197	-0.04%
2018/03/06	9	69.48	2	70.00	70.00	7	9,313	0.08%
2018/03/05	2	69.75	8	68.15	67.30	-6	9,315	-0.06%
2018/03/02	9	69.31	3	69.90	70.10	6	9,268	0.06%
2018/03/01	4	67.25	3	67.63	67.40	1	9,158	0.01%
2018/02/26	2	71.20	1	72.50	70.80	1	9,317	0.01%
2018/02/23	2	68.95	29	69.57	70.30	-27	9,106	-0.30%
2018/02/22	0	0.00	1	64.70	65.00	-1	8,887	-0.01%
2018/02/21	1	65.10	0	0.00	64.70	1	8,873	0.01%
2018/02/08	0	0.00	25	64.05	65.20	-25	8,771	-0.29%
2018/02/07	3	64.57	3	64.27	63.30	0	8,799	0.00%
2018/02/06	20	62.50	0	0.00	62.50	20	8,720	0.23%
2018/01/30	26	67.39	2	66.10	66.10	24	8,844	0.27%
2018/01/29	7	68.97	126	69.34	69.30	-119	8,766	-1.36%	大賣/鉅額交易
2018/01/26	5	67.38	3	67.30	67.40	2	8,731	0.02%
2018/01/25	3	66.40	3	66.77	66.70	0	8,749	0.00%
2018/01/24	2	65.20	6	66.07	66.20	-4	8,670	-0.05%
2018/01/22	1	66.60	1	66.80	66.80	0	8,594	0.00%
2018/01/19	3	66.57	1	66.30	66.30	2	8,681	0.02%
2018/01/18	4	66.05	1	65.50	65.50	3	8,722	0.03%
2018/01/17	0	0.00	20	64.80	64.50	-20	8,627	-0.23%
2018/01/15	1	64.00	6	63.63	64.30	-5	8,858	-0.06%
2018/01/12	2	61.80	12	61.83	61.50	-10	8,642	-0.12%
2018/01/11	2	59.45	17	60.30	60.90	-15	8,590	-0.17%
2018/01/10	0	0.00	5	56.70	58.50	-5	8,431	-0.06%
2018/01/08	2	57.00	0	0.00	58.00	2	8,802	0.02%
2018/01/04	6	57.00	0	0.00	57.00	6	9,268	0.06%
2018/01/03	0	0.00	2	55.90	56.30	-2	9,327	-0.02%
2018/01/02	1	55.90	0	0.00	55.60	1	9,338	0.01%